Skip to search.
 STI Down0.42%

Las Vegas Sands Corp. (LVS)

-NYSE
56.00 Up 0.01(0.02%) 02:08 SGT - Nasdaq Real Time Price
OptionsGet Options for:
View by Expiration: Jan 17 | Feb 17 | Mar 17 | Jun 17 | Jan 18 | Jan 19
Call OptionsExpire at close Friday, 27 January, 2017
StrikeSymbolLastChgBidAskVolOpen Int
25.00LVS170120C0002500031.85Down 0.3030.8032.157536
27.50LVS170120C0002750029.35Down 0.5528.4029.65174
30.00LVS170120C0003000025.90 0.0024.0028.151021
35.00LVS170120C0003500019.97Down 1.7319.6019.953030
37.50LVS170120C0003750019.35Up 0.4519.0519.655013
39.00LVS170120C0003900015.95 0.0014.2518.4055
40.00LVS170120C0004000013.30 0.0014.3017.501692
41.00LVS170120C0004100015.72 0.0014.6018.251313
42.00LVS170120C0004200012.20 0.0010.9512.7511
42.50LVS170120C0004250014.35Down 5.6514.3514.6514030
44.00LVS170120C0004400012.90Up 0.0312.8013.1522073
45.00LVS170120C0004500011.27 0.0010.9511.202152
45.00LVS170127C000450009.90Down 3.259.0011.9511
46.00LVS170120C000460008.80 0.008.058.85440
47.50LVS170120C000475008.75Up 0.278.408.652125
48.00LVS170120C000480006.40 0.005.507.751010
49.00LVS170120C000490004.40 0.005.706.801016
49.50LVS170127C000495005.14 0.004.055.4055
50.00LVS170120C000500006.31 0.006.006.156363
50.50LVS170120C000505003.60 0.004.405.4088
51.00LVS170120C000510003.78 0.003.904.85325
51.50LVS170120C000515002.87 0.004.054.30749
52.00LVS170120C000520003.00 0.003.453.901761
52.50LVS170120C000525003.60 0.003.503.65213,481
53.00LVS170120C000530003.02Down 0.683.003.102561
53.00LVS170127C000530003.85 0.001.693.251010
53.50LVS170120C000535002.61Down 0.032.542.594465
53.50LVS170127C000535001.46 0.002.613.604142
54.00LVS170120C000540002.08Down 0.112.072.1045477
54.00LVS170127C000540002.60Up 0.212.572.58286
54.50LVS170120C000545001.59Down 0.161.601.63109551
54.50LVS170127C000545002.24Up 0.092.202.221926
55.00LVS170120C000550001.11Down 0.101.161.183465,951
55.00LVS170127C000550001.94Up 0.221.871.91196279
55.50LVS170120C000555000.75Down 0.150.770.781181,002
55.50LVS170127C000555001.76Up 0.371.571.6340405
56.00LVS170120C000560000.47Down 0.170.450.461181,095
56.00LVS170127C000560001.29Up 0.131.301.31102159
56.50LVS170120C000565000.25Down 0.120.240.25238810
56.50LVS170127C000565001.11Up 0.231.051.09172347
57.00LVS170120C000570000.15Down 0.040.120.133563,450
57.00LVS170127C000570000.83Up 0.200.840.88101609
57.50LVS170120C000575000.07Down 0.060.050.062185,953
57.50LVS170127C000575000.70Up 0.180.670.684417
58.00LVS170120C000580000.03Down 0.030.030.041262,078
58.00LVS170127C000580000.51Up 0.130.510.54474211
58.50LVS170120C000585000.03Down 0.010.010.0317246
58.50LVS170127C000585000.40Up 0.090.390.421094
59.00LVS170120C000590000.03 0.000.010.0399177
59.00LVS170127C000590000.32Up 0.060.290.314103
59.50LVS170120C000595000.04Down 0.060.020.066116
59.50LVS170127C000595000.30 0.000.020.21631
60.00LVS170120C000600000.02Up 0.01N/A0.021210,274
60.00LVS170127C000600000.16Up 0.050.160.187161
60.50LVS170120C000605000.02 0.00N/A0.17746
60.50LVS170127C000605000.08 0.000.120.14102103
61.00LVS170120C000610000.03 0.00N/A0.13397
61.00LVS170127C000610000.20Down 0.750.010.4413
61.50LVS170120C000615000.08 0.000.060.08734
61.50LVS170127C000615000.30 0.000.050.4688
62.00LVS170120C000620000.07 0.00N/A0.1911204
62.00LVS170127C000620000.15 0.00N/A0.4113
62.50LVS170120C000625000.01 0.00N/A0.01185,752
62.50LVS170127C000625000.09 0.00N/A0.284070
63.00LVS170120C000630000.05 0.00N/A0.121227
63.00LVS170127C000630000.23 0.000.020.461010
63.50LVS170120C000635000.04 0.00N/A0.1512119
64.00LVS170120C000640000.04 0.000.020.041148
64.50LVS170120C000645000.03 0.000.010.1216157
65.00LVS170120C000650000.08Up 0.04N/A0.02110,917
65.50LVS170120C000655000.03 0.00N/A0.1512104
66.00LVS170120C000660000.02 0.00N/A0.1525
67.50LVS170120C000675000.03Up 0.02N/A0.053997
70.00LVS170120C000700000.05 0.00N/A0.0151,821
72.50LVS170120C000725000.07Up 0.05N/A0.151914
75.00LVS170120C000750000.01 0.00N/A0.041512
80.00LVS170120C000800000.02Up 0.01N/A0.1211,110
85.00LVS170120C000850000.21Up 0.20N/A0.051441
90.00LVS170120C000900000.04Up 0.02N/A0.07200701
95.00LVS170120C000950000.02Up 0.01N/A0.03451,208
Put OptionsExpire at close Friday, 27 January, 2017
StrikeSymbolLastChgBidAskVolOpen Int
20.00LVS170120P000200000.01Down 0.01N/A0.01155,003
22.50LVS170120P000225000.04Up 0.010.040.055614
24.00LVS170120P000240000.22 0.000.190.211220
25.00LVS170120P000250000.01 0.00N/A0.2410989
26.00LVS170120P000260000.31 0.000.280.5225713
27.50LVS170120P000275000.06Down 0.010.020.07102,747
29.00LVS170120P000290000.03 0.00N/A0.0510740
30.00LVS170120P000300000.04 0.00N/A0.07501,125
31.00LVS170120P000310000.04 0.00N/A0.2511,711
32.50LVS170120P000325000.03 0.000.010.05501,521
34.00LVS170120P000340000.02 0.00N/A0.28501,052
35.00LVS170120P000350000.01 0.00N/A0.1352,158
36.00LVS170120P000360000.06 0.000.020.07191,061
37.50LVS170120P000375000.07 0.000.040.27105,165
38.00LVS170120P000380000.05 0.00N/A0.05320397
39.00LVS170120P000390000.01Down 0.05N/A0.0111,035
40.00LVS170120P000400000.01Down 0.02N/A0.03102,770
40.00LVS170127P000400000.05 0.00N/A0.4855
41.00LVS170120P000410000.04 0.00N/A0.1811,116
42.00LVS170120P000420000.07 0.000.070.1311
42.50LVS170120P000425000.05 0.00N/A0.19602,611
43.00LVS170120P000430000.08 0.000.050.09328
44.00LVS170120P000440000.07Down 0.030.060.1342,191
45.00LVS170120P000450000.02 0.00N/A0.1423,522
45.00LVS170127P000450000.27 0.000.020.481121
46.00LVS170120P000460000.04 0.00N/A0.155625
47.00LVS170120P000470000.13 0.000.030.048187
47.50LVS170120P000475000.01 0.00N/A0.03133,099
48.00LVS170120P000480000.02Down 0.03N/A0.045444
49.00LVS170120P000490000.10 0.00N/A0.153831
49.50LVS170120P000495000.05 0.00N/A0.13380
50.00LVS170120P000500000.02Up 0.01N/A0.0325,463
50.00LVS170127P000500001.86Up 1.600.040.06162
50.50LVS170120P000505000.01Down 0.050.010.032098
51.00LVS170120P000510000.03Down 0.020.020.12100168
51.00LVS170127P000510000.15 0.000.070.3032
51.50LVS170120P000515000.04Down 0.050.030.062496
52.00LVS170120P000520000.01Down 0.01N/A0.035233
52.00LVS170127P000520000.27Down 0.130.260.3416
52.50LVS170120P000525000.02 0.000.010.03155,118
52.50LVS170127P000525000.16 0.000.220.256795
53.00LVS170120P000530000.03 0.000.010.0375732
53.00LVS170127P000530000.34Up 0.170.300.31140
53.50LVS170120P000535000.03Down 0.010.020.0316580
53.50LVS170127P000535000.41Up 0.140.400.403239
54.00LVS170120P000540000.04 0.000.030.04571,319
54.00LVS170127P000540000.49Up 0.120.500.5383188
54.50LVS170120P000545000.13Up 0.030.060.071535
54.50LVS170127P000545000.64Up 0.190.640.67154211
55.00LVS170120P000550000.13Down 0.060.110.122696,558
55.00LVS170127P000550000.90Up 0.320.810.84241236
55.50LVS170120P000555000.21Down 0.160.220.2317483
55.50LVS170127P000555001.01Up 0.271.011.027770
56.00LVS170120P000560000.40Down 0.150.400.42242521
56.00LVS170127P000560001.24Up 0.171.241.25128143
56.50LVS170120P000565000.70Down 0.060.690.701581,366
56.50LVS170127P000565001.45Up 0.351.491.518198
57.00LVS170120P000570001.08Up 0.011.061.0946216
57.00LVS170127P000570001.81Up 0.191.771.792251
57.50LVS170120P000575001.49Down 0.021.501.53182,904
57.50LVS170127P000575002.11Up 0.232.092.111789
58.00LVS170120P000580002.00Up 0.081.972.0014107
58.00LVS170127P000580002.44 0.002.442.47337
58.50LVS170120P000585002.44Up 0.012.462.49593
59.00LVS170120P000590002.91Up 0.032.953.05148
59.50LVS170120P000595003.00 0.003.353.55537
60.00LVS170120P000600003.91Down 0.023.854.05152,543
62.50LVS170120P000625006.80 0.006.356.55502,992
65.00LVS170120P000650008.90 0.008.859.05771,547
67.50LVS170120P0006750012.20Up 2.1510.1012.755775
70.00LVS170120P0007000013.23 0.0012.5016.451186
72.50LVS170120P0007250021.20Down 0.8020.9022.001171
75.00LVS170120P0007500019.70 0.0017.5019.4020237
80.00LVS170120P0008000024.25 0.0021.3025.302284
85.00LVS170120P0008500039.86 0.0037.7541.95124
90.00LVS170120P0009000054.00 0.0036.1539.50058
95.00LVS170120P0009500035.40Down 18.3534.9035.301052
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.